| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2021 | CNY | 61.1 | 70 | 61.1 | 67.78 | 67.78 | +5.97 (+9.66%) | 5,361,600 |
| 16 Nov 2021 | CNY | 58.85 | 62.66 | 58 | 61.81 | 61.81 | +2.81 (+4.76%) | 3,475,941 |
| 15 Nov 2021 | CNY | 58.1 | 60.26 | 57.5 | 59 | 59 | +0.56 (+0.96%) | 2,632,520 |
| 12 Nov 2021 | CNY | 57 | 60.8 | 56.14 | 58.44 | 58.44 | +1.42 (+2.49%) | 2,863,260 |
| 11 Nov 2021 | CNY | 56.21 | 59.88 | 55.8 | 57.02 | 57.02 | +1.88 (+3.41%) | 3,820,043 |
| 10 Nov 2021 | CNY | 52.5 | 55.5 | 51.99 | 55.14 | 55.14 | +2.55 (+4.85%) | 2,671,710 |
| 9 Nov 2021 | CNY | 52.34 | 53.2 | 51.5 | 52.59 | 52.59 | +0.25 (+0.48%) | 1,748,068 |
| 8 Nov 2021 | CNY | 51.75 | 54.31 | 51.74 | 52.34 | 52.34 | +0.39 (+0.75%) | 2,338,978 |
| 5 Nov 2021 | CNY | 50.41 | 53.48 | 50.21 | 51.95 | 51.95 | +1.39 (+2.75%) | 2,532,763 |
| 4 Nov 2021 | CNY | 49.11 | 51.49 | 49.11 | 50.56 | 50.56 | +0.86 (+1.73%) | 1,695,352 |
| 3 Nov 2021 | CNY | 50.18 | 50.18 | 48.38 | 49.7 | 49.7 | +0.14 (+0.28%) | 1,689,811 |
| 2 Nov 2021 | CNY | 50.46 | 51.29 | 48.7 | 49.56 | 49.56 | -0.9 (-1.78%) | 2,693,831 |
| 1 Nov 2021 | CNY | 47.28 | 52.68 | 46.95 | 50.46 | 50.46 | +4.01 (+8.63%) | 3,857,812 |
| 29 Oct 2021 | CNY | 44.33 | 46.68 | 44.16 | 46.45 | 46.45 | +2.06 (+4.64%) | 1,820,952 |
| 28 Oct 2021 | CNY | 46.44 | 46.99 | 43.81 | 44.39 | 44.39 | -2.61 (-5.55%) | 2,237,613 |
| 27 Oct 2021 | CNY | 46 | 47.46 | 45.4 | 47 | 47 | +1.5 (+3.30%) | 2,200,459 |
| 26 Oct 2021 | CNY | 44.94 | 45.9 | 44.5 | 45.5 | 45.5 | +0.85 (+1.90%) | 1,621,203 |
| 25 Oct 2021 | CNY | 43.64 | 45.13 | 43.15 | 44.65 | 44.65 | +0.91 (+2.08%) | 1,567,646 |
| 22 Oct 2021 | CNY | 44.53 | 45.29 | 43.63 | 43.74 | 43.74 | -1.26 (-2.80%) | 1,318,333 |
| 21 Oct 2021 | CNY | 44.97 | 46.49 | 44.66 | 45 | 45 | +0.5 (+1.12%) | 2,099,965 |
| 20 Oct 2021 | CNY | 44.58 | 45.13 | 44 | 44.5 | 44.5 | -0.51 (-1.13%) | 795,714 |
| 19 Oct 2021 | CNY | 44.77 | 45.18 | 44.12 | 45.01 | 45.01 | +0.4 (+0.90%) | 972,377 |
| 18 Oct 2021 | CNY | 43.7 | 45.34 | 43.68 | 44.61 | 44.61 | +0.87 (+1.99%) | 1,439,020 |
| 15 Oct 2021 | CNY | 43.43 | 43.88 | 42.97 | 43.74 | 43.74 | +0.24 (+0.55%) | 912,004 |
| 14 Oct 2021 | CNY | 42.81 | 43.9 | 42.7 | 43.5 | 43.5 | +0.8 (+1.87%) | 851,023 |
| 13 Oct 2021 | CNY | 41.89 | 43.2 | 41.65 | 42.7 | 42.7 | +0.6 (+1.43%) | 837,869 |
| 12 Oct 2021 | CNY | 43.7 | 44.39 | 41.6 | 42.1 | 42.1 | -1.79 (-4.08%) | 1,141,411 |
| 11 Oct 2021 | CNY | 44.23 | 44.33 | 43.21 | 43.89 | 43.89 | -0.21 (-0.48%) | 664,549 |
| 8 Oct 2021 | CNY | 44 | 45.3 | 42.85 | 44.1 | 44.1 | +0.31 (+0.71%) | 1,129,132 |
| 30 Sep 2021 | CNY | 43.38 | 43.99 | 42.8 | 43.79 | 43.79 | +0.96 (+2.24%) | 830,059 |
